{"amount":"1.50\u4ebf","changeAmount":"0.93","close":"29.94","currentPrice":"30.87","currenttime":"2024-05-15 03:13:02","e":{"@attributes":{"datetime":"2024-05-15 03:13:02","e1":"30.87","e2":"0.93","e3":"(3.11%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/09","05\/10","05\/11","05\/13","05\/14"]},"cy":{"o":["30.17","29.69","29.22","28.74","28.27"]},"cyrate":{"o":["6.74%","5.07%","3.41%","1.74%","0.07%"]},"p":[{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.27","rise":"0","time":"02:35","volumn":"272.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.29","rise":"0.07%","time":"02:40","volumn":"607.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.32","rise":"0.21%","time":"02:45","volumn":"755.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.32%","time":"02:50","volumn":"412.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"0.39%","time":"02:55","volumn":"235.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.42%","time":"03:00","volumn":"373.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.32%","time":"03:05","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.38","rise":"0.41%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.39","rise":"0.42%","time":"03:15","volumn":"288.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.36","rise":"0.32%","time":"03:20","volumn":"617.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.50%","time":"03:25","volumn":"448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.50%","time":"03:30","volumn":"329.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.42","rise":"0.55%","time":"03:35","volumn":"551.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.43","rise":"0.57%","time":"03:40","volumn":"539.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.53%","time":"03:45","volumn":"573.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.44","rise":"0.62%","time":"03:50","volumn":"633.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.45","rise":"0.67%","time":"03:55","volumn":"1425.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.41","rise":"0.51%","time":"04:00","volumn":"1.33\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.50","rise":"0.83%","time":"21:35","volumn":"903.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.57","rise":"1.08%","time":"21:40","volumn":"286.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.57","rise":"1.10%","time":"21:45","volumn":"487.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.68","rise":"1.45%","time":"21:50","volumn":"270.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.71","rise":"1.57%","time":"21:55","volumn":"754.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.69","rise":"1.50%","time":"22:00","volumn":"333.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.77","rise":"1.79%","time":"22:05","volumn":"467.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.79","rise":"1.86%","time":"22:10","volumn":"669.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.77","rise":"1.80%","time":"22:15","volumn":"322.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.96%","time":"22:20","volumn":"336.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.80","rise":"1.91%","time":"22:25","volumn":"394.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.80","rise":"1.89%","time":"22:30","volumn":"448.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.98%","time":"22:35","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.84","rise":"2.02%","time":"22:40","volumn":"293.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.82","rise":"1.95%","time":"22:45","volumn":"367.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.84","rise":"2.05%","time":"22:50","volumn":"450.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"2.18%","time":"22:55","volumn":"328.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"2.16%","time":"23:00","volumn":"260.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.90","rise":"2.25%","time":"23:05","volumn":"389.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.88","rise":"2.18%","time":"23:10","volumn":"461.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"2.21%","time":"23:15","volumn":"323.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"2.23%","time":"23:20","volumn":"361.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.89","rise":"2.23%","time":"23:25","volumn":"376.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"2.26%","time":"23:30","volumn":"351.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"2.26%","time":"23:35","volumn":"377.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.91","rise":"2.30%","time":"23:40","volumn":"716.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.95","rise":"2.41%","time":"23:45","volumn":"1698.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"28.98","rise":"2.51%","time":"23:50","volumn":"493.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.02","rise":"2.69%","time":"23:55","volumn":"616.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.02","rise":"2.65%","time":"00:00","volumn":"1309.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.05","rise":"2.79%","time":"00:05","volumn":"770.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.07","rise":"2.87%","time":"00:10","volumn":"1747.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.14","rise":"3.08%","time":"00:15","volumn":"694.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.14","rise":"3.11%","time":"00:20","volumn":"897.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.16","rise":"3.18%","time":"00:25","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.29%","time":"00:30","volumn":"986.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.35%","time":"00:35","volumn":"690.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.29%","time":"00:40","volumn":"726.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.20","rise":"3.29%","time":"00:45","volumn":"515.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.36%","time":"00:50","volumn":"628.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.21","rise":"3.36%","time":"00:55","volumn":"1241.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.24","rise":"3.45%","time":"01:00","volumn":"786.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.24","rise":"3.45%","time":"01:05","volumn":"453.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.50%","time":"01:10","volumn":"575.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.56%","time":"01:15","volumn":"554.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.47%","time":"01:20","volumn":"615.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.22","rise":"3.38%","time":"01:25","volumn":"347.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.48%","time":"01:30","volumn":"562.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.26","rise":"3.52%","time":"01:35","volumn":"429.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.50%","time":"01:40","volumn":"409.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.50%","time":"01:45","volumn":"279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.25","rise":"3.47%","time":"01:50","volumn":"568.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.54%","time":"01:55","volumn":"730.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.27","rise":"3.57%","time":"02:00","volumn":"286.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.30","rise":"3.64%","time":"02:05","volumn":"332.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.30","rise":"3.66%","time":"02:10","volumn":"500.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.31","rise":"3.71%","time":"02:15","volumn":"1010.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.34","rise":"3.79%","time":"02:20","volumn":"1361.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.36","rise":"3.89%","time":"02:25","volumn":"693.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.40","rise":"4.02%","time":"02:30","volumn":"516.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"4.07%","time":"02:35","volumn":"608.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.43","rise":"4.12%","time":"02:40","volumn":"595.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"4.07%","time":"02:45","volumn":"1032.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"4.05%","time":"02:50","volumn":"593.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"4.05%","time":"02:55","volumn":"550.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.43","rise":"4.12%","time":"03:00","volumn":"578.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.41","rise":"4.07%","time":"03:05","volumn":"586.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.47","rise":"4.26%","time":"03:10","volumn":"794.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.30%","time":"03:15","volumn":"1288.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.48%","time":"03:20","volumn":"1149.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.60%","time":"03:25","volumn":"892.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.56%","time":"03:30","volumn":"1004.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.42%","time":"03:35","volumn":"1609.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.39%","time":"03:40","volumn":"913.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.49","rise":"4.33%","time":"03:45","volumn":"1938.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.39%","time":"03:50","volumn":"1478.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.40","rise":"4.02%","time":"03:55","volumn":"4656.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.44","rise":"4.16%","time":"04:00","volumn":"3.19\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.55%","time":"21:35","volumn":"1987.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.48%","time":"21:40","volumn":"705.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.32%","time":"21:45","volumn":"576.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.54","rise":"4.49%","time":"21:50","volumn":"285.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.62%","time":"21:55","volumn":"617.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.64","rise":"4.85%","time":"22:00","volumn":"584.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.63%","time":"22:05","volumn":"424.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.55%","time":"22:10","volumn":"632.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.53","rise":"4.48%","time":"22:15","volumn":"587.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.58","rise":"4.65%","time":"22:20","volumn":"424.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.63%","time":"22:25","volumn":"362.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.46%","time":"22:30","volumn":"495.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.57","rise":"4.60%","time":"22:35","volumn":"470.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.53%","time":"22:40","volumn":"283.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.58","rise":"4.65%","time":"22:45","volumn":"265.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.55","rise":"4.53%","time":"22:50","volumn":"459.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.42%","time":"22:55","volumn":"587.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.52","rise":"4.42%","time":"23:00","volumn":"551.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.35%","time":"23:05","volumn":"466.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.50","rise":"4.39%","time":"23:10","volumn":"293.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.32%","time":"23:15","volumn":"334.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.28%","time":"23:20","volumn":"279.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.32%","time":"23:25","volumn":"392.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.47","rise":"4.26%","time":"23:30","volumn":"599.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.30%","time":"23:35","volumn":"672.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.45","rise":"4.17%","time":"23:40","volumn":"256.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.48","rise":"4.28%","time":"23:45","volumn":"480.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.54","rise":"4.49%","time":"23:50","volumn":"348.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.59","rise":"4.69%","time":"23:55","volumn":"353.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.62%","time":"00:00","volumn":"503.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.46%","time":"00:05","volumn":"685.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.50","rise":"4.38%","time":"00:10","volumn":"274.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.32%","time":"00:15","volumn":"311.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.47","rise":"4.26%","time":"00:20","volumn":"400.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.54","rise":"4.51%","time":"00:25","volumn":"331.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.63%","time":"00:30","volumn":"769.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.63%","time":"00:35","volumn":"1206.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.56","rise":"4.58%","time":"00:40","volumn":"602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.57","rise":"4.63%","time":"00:45","volumn":"287.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.42%","time":"00:50","volumn":"574.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.46%","time":"00:55","volumn":"247.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.50","rise":"4.35%","time":"01:00","volumn":"703.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.28%","time":"01:05","volumn":"380.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.07%","time":"01:10","volumn":"321.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.38","rise":"3.93%","time":"01:15","volumn":"313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.39","rise":"3.97%","time":"01:20","volumn":"365.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.07%","time":"01:25","volumn":"370.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.05%","time":"01:30","volumn":"429.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.05%","time":"01:35","volumn":"815.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.05%","time":"01:40","volumn":"893.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.43","rise":"4.14%","time":"01:45","volumn":"442.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.42","rise":"4.07%","time":"01:50","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.46","rise":"4.23%","time":"01:55","volumn":"313.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.42%","time":"02:00","volumn":"781.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.28%","time":"02:05","volumn":"684.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"4.17%","time":"02:10","volumn":"359.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.41","rise":"4.03%","time":"02:15","volumn":"314.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"4.19%","time":"02:20","volumn":"322.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.44","rise":"4.16%","time":"02:25","volumn":"389.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"4.17%","time":"02:30","volumn":"396.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.44","rise":"4.16%","time":"02:35","volumn":"392.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"4.21%","time":"02:40","volumn":"333.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.45","rise":"4.17%","time":"02:45","volumn":"337.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.28%","time":"02:50","volumn":"168.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.46","rise":"4.25%","time":"02:55","volumn":"476.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.49","rise":"4.33%","time":"03:00","volumn":"357.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.48","rise":"4.30%","time":"03:05","volumn":"463.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.42%","time":"03:10","volumn":"364.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.52","rise":"4.42%","time":"03:15","volumn":"1021.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.55","rise":"4.53%","time":"03:20","volumn":"915.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.56","rise":"4.57%","time":"03:25","volumn":"632.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.59","rise":"4.71%","time":"03:30","volumn":"834.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.65","rise":"4.90%","time":"03:35","volumn":"885.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.66","rise":"4.92%","time":"03:40","volumn":"1281.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.62","rise":"4.79%","time":"03:45","volumn":"1286.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.60","rise":"4.71%","time":"03:50","volumn":"1800.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.62","rise":"4.79%","time":"03:55","volumn":"3638.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.65","rise":"4.90%","time":"04:00","volumn":"1.91\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.80","rise":"5.41%","time":"21:35","volumn":"970.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.78","rise":"5.36%","time":"21:40","volumn":"647.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.34%","time":"21:45","volumn":"501.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.68","rise":"5.02%","time":"21:50","volumn":"705.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"5.06%","time":"21:55","volumn":"623.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"5.25%","time":"22:00","volumn":"317.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.73","rise":"5.18%","time":"22:05","volumn":"510.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"5.08%","time":"22:10","volumn":"564.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.64","rise":"4.88%","time":"22:15","volumn":"652.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.66","rise":"4.94%","time":"22:20","volumn":"602.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"5.24%","time":"22:25","volumn":"258.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.34%","time":"22:30","volumn":"563.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.79","rise":"5.40%","time":"22:35","volumn":"295.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.84","rise":"5.57%","time":"22:40","volumn":"546.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.84","rise":"5.57%","time":"22:45","volumn":"505.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.82","rise":"5.48%","time":"22:50","volumn":"461.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"5.25%","time":"22:55","volumn":"716.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.75","rise":"5.27%","time":"23:00","volumn":"422.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.80","rise":"5.43%","time":"23:05","volumn":"204.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.34%","time":"23:10","volumn":"552.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.76","rise":"5.29%","time":"23:15","volumn":"383.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.31%","time":"23:20","volumn":"350.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.77","rise":"5.34%","time":"23:25","volumn":"209.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"5.15%","time":"23:30","volumn":"488.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.71","rise":"5.11%","time":"23:35","volumn":"477.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"5.15%","time":"23:40","volumn":"298.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"5.09%","time":"23:45","volumn":"500.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.70","rise":"5.09%","time":"23:50","volumn":"509.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.73","rise":"5.17%","time":"23:55","volumn":"209.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"00:00","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.13%","time":"00:05","volumn":"421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"5.04%","time":"00:10","volumn":"362.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.06%","time":"00:15","volumn":"429.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.99%","time":"00:20","volumn":"441.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.99%","time":"00:25","volumn":"235.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.67","rise":"4.97%","time":"00:30","volumn":"289.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"4.99%","time":"00:35","volumn":"213.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.08%","time":"00:40","volumn":"377.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.11%","time":"00:45","volumn":"271.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"00:50","volumn":"676.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"00:55","volumn":"387.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.18%","time":"01:00","volumn":"383.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.17%","time":"01:05","volumn":"311.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"5.04%","time":"01:10","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"5.02%","time":"01:15","volumn":"626.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.06%","time":"01:20","volumn":"196.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"5.15%","time":"01:25","volumn":"338.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.17%","time":"01:30","volumn":"421.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"5.04%","time":"01:35","volumn":"367.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.13%","time":"01:40","volumn":"312.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.17%","time":"01:45","volumn":"111.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.09%","time":"01:50","volumn":"620.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.69","rise":"5.04%","time":"01:55","volumn":"613.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"5.02%","time":"02:00","volumn":"418.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.09%","time":"02:05","volumn":"487.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"5.14%","time":"02:10","volumn":"192.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.06%","time":"02:15","volumn":"258.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.10%","time":"02:20","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.09%","time":"02:25","volumn":"278.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.06%","time":"02:30","volumn":"968.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.68","rise":"5.02%","time":"02:35","volumn":"364.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.13%","time":"02:40","volumn":"842.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.18%","time":"02:45","volumn":"230.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.20%","time":"02:50","volumn":"217.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.12%","time":"02:55","volumn":"478.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.71","rise":"5.13%","time":"03:00","volumn":"360.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"03:05","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"03:10","volumn":"319.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.18%","time":"03:15","volumn":"321.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"5.29%","time":"03:20","volumn":"669.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.76","rise":"5.29%","time":"03:25","volumn":"583.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.09%","time":"03:30","volumn":"392.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.75","rise":"5.24%","time":"03:35","volumn":"591.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.20%","time":"03:40","volumn":"592.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.73","rise":"5.17%","time":"03:45","volumn":"835.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.70","rise":"5.09%","time":"03:50","volumn":"625.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.77","rise":"5.31%","time":"03:55","volumn":"1497.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"29.72","rise":"5.15%","time":"04:00","volumn":"1.46\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.93","rise":"5.87%","time":"21:35","volumn":"1459.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.98","rise":"6.07%","time":"21:40","volumn":"1231.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"6.30%","time":"21:45","volumn":"561.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"6.33%","time":"21:50","volumn":"560.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"6.49%","time":"21:55","volumn":"336.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"6.40%","time":"22:00","volumn":"342.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"6.40%","time":"22:05","volumn":"346.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"6.55%","time":"22:10","volumn":"640.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"6.40%","time":"22:15","volumn":"2512.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"6.56%","time":"22:20","volumn":"464.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"6.63%","time":"22:25","volumn":"489.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"6.46%","time":"22:30","volumn":"362.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"6.47%","time":"22:35","volumn":"562.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"6.65%","time":"22:40","volumn":"510.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"6.72%","time":"22:45","volumn":"374.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.17","rise":"6.74%","time":"22:50","volumn":"646.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"6.65%","time":"22:55","volumn":"280.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.12","rise":"6.56%","time":"23:00","volumn":"539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.09","rise":"6.46%","time":"23:05","volumn":"355.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"6.69%","time":"23:10","volumn":"537.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.14","rise":"6.65%","time":"23:15","volumn":"171.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"6.72%","time":"23:20","volumn":"573.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.16","rise":"6.69%","time":"23:25","volumn":"547.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.10","rise":"6.49%","time":"23:30","volumn":"557.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"6.42%","time":"23:35","volumn":"380.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.05","rise":"6.32%","time":"23:40","volumn":"652.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.07","rise":"6.37%","time":"23:45","volumn":"339.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.08","rise":"6.42%","time":"23:50","volumn":"433.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"30.11","rise":"6.53%","time":"23:55","volumn":"210.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"6.56%","time":"00:00","volumn":"386.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"6.60%","time":"00:05","volumn":"474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"6.60%","time":"00:10","volumn":"440.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"6.51%","time":"00:15","volumn":"458.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"6.51%","time":"00:20","volumn":"506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"6.51%","time":"00:25","volumn":"247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"6.45%","time":"00:30","volumn":"485.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"6.37%","time":"00:35","volumn":"449.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.09","rise":"6.44%","time":"00:40","volumn":"2484.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"6.49%","time":"00:45","volumn":"237.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"6.37%","time":"00:50","volumn":"327.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.08","rise":"6.42%","time":"00:55","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.07","rise":"6.38%","time":"01:00","volumn":"249.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.07%","time":"01:05","volumn":"427.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.98%","time":"01:10","volumn":"368.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.98%","time":"01:15","volumn":"273.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.09%","time":"01:20","volumn":"417.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.01","rise":"6.17%","time":"01:25","volumn":"395.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"6.10%","time":"01:30","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.00","rise":"6.14%","time":"01:35","volumn":"294.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.05%","time":"01:40","volumn":"176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.05%","time":"01:45","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.05%","time":"01:50","volumn":"296.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"6.03%","time":"01:55","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.07%","time":"02:00","volumn":"257.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.96%","time":"02:05","volumn":"412.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.91%","time":"02:10","volumn":"187.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.94%","time":"02:15","volumn":"328.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.98%","time":"02:20","volumn":"172.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"6.01%","time":"02:25","volumn":"159.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.94%","time":"02:30","volumn":"403.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"6.01%","time":"02:35","volumn":"214.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.94%","time":"02:40","volumn":"193.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.98%","time":"02:45","volumn":"196.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.87%","time":"02:50","volumn":"401.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.87%","time":"02:55","volumn":"315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.93","rise":"5.88%","time":"03:00","volumn":"108.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.93%","time":"03:05","volumn":"215.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.93%","time":"03:10","volumn":"619.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"6.01%","time":"03:15","volumn":"265.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"6.00%","time":"03:20","volumn":"857.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.96%","time":"03:25","volumn":"535.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.95","rise":"5.98%","time":"03:30","volumn":"590.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.05%","time":"03:35","volumn":"512.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.98","rise":"6.05%","time":"03:40","volumn":"849.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.99","rise":"6.10%","time":"03:45","volumn":"680.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.97","rise":"6.03%","time":"03:50","volumn":"555.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.96","rise":"6.01%","time":"03:55","volumn":"2097.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"29.94","rise":"5.93%","time":"04:00","volumn":"1.73\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"395.74","ratio":"0.32%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.32","ratio":"0.46%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"446.01","ratio":"0.66%"}],"marketCapitalization":"302.75\u4ebf","maxPrice":"30.91","minPrice":"30.03","monthlyTendency":{"cx":{"o":["2024\/04\/16","2024\/05\/13"]},"cy":{"o":["29.94","29.36","28.78","28.20","27.62"]},"cyrate":{"o":["7.74%","5.65%","3.56%","1.48%","-0.61%"]},"p":[{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"0","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-0.36%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-0.61%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"0.07%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-0.32%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-0.43%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"1.12%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"1.22%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"0.76%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"1.73%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"1.08%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-0.14%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"0.54%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"1.40%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"2.27%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"2.23%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"5.94%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"6.69%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"6.94%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"7.74%","time":"05\/13","volumn":"5.57\u4e07"}],"points":"20"},"open":"30.13","priceChangeRatio":"3.11%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u60e0\u666e","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["30.91","30.69","30.48","30.26","30.05"]},"cyrate":{"o":["3.23%","2.51%","1.80%","1.08%","0.37%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.18","rise":"0.78%","time":"21:31","volumn":"1272.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.21","rise":"0.90%","time":"21:32","volumn":"1363.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"0.63%","time":"21:33","volumn":"1436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.19","rise":"0.84%","time":"21:34","volumn":"1506.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.06","rise":"0.40%","time":"21:35","volumn":"1701.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.05","rise":"0.37%","time":"21:36","volumn":"1901.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.10","rise":"0.53%","time":"21:37","volumn":"1957.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.11","rise":"0.57%","time":"21:38","volumn":"2038.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.12","rise":"0.60%","time":"21:39","volumn":"2104.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.13","rise":"0.63%","time":"21:40","volumn":"2157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.16","rise":"0.73%","time":"21:41","volumn":"2314.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.16","rise":"0.73%","time":"21:42","volumn":"2341.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.85%","time":"21:43","volumn":"2388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.24","rise":"1.00%","time":"21:44","volumn":"2474.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.24","rise":"1.00%","time":"21:45","volumn":"2527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.87%","time":"21:46","volumn":"2597.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.19","rise":"0.84%","time":"21:47","volumn":"2646.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.17","rise":"0.77%","time":"21:48","volumn":"2685.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.19","rise":"0.84%","time":"21:49","volumn":"2730.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.18","rise":"0.78%","time":"21:50","volumn":"2793.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.87%","time":"21:51","volumn":"2891.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.89%","time":"21:52","volumn":"2989.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.87%","time":"21:53","volumn":"3095.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.18","rise":"0.78%","time":"21:54","volumn":"3132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.20","rise":"0.87%","time":"21:55","volumn":"3181.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.22","rise":"0.94%","time":"21:56","volumn":"3228.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.21","rise":"0.90%","time":"21:57","volumn":"3303.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.25","rise":"1.05%","time":"21:58","volumn":"3379.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.29","rise":"1.15%","time":"21:59","volumn":"3447.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.30","rise":"1.20%","time":"22:00","volumn":"3721.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.30","rise":"1.19%","time":"22:01","volumn":"3806.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.30","rise":"1.22%","time":"22:02","volumn":"4022.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.27%","time":"22:03","volumn":"4211.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.25%","time":"22:04","volumn":"4232.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"1.30%","time":"22:05","volumn":"4307.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.25%","time":"22:06","volumn":"4433.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.40%","time":"22:07","volumn":"4527.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.29%","time":"22:08","volumn":"4623.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.27%","time":"22:09","volumn":"4689.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.39%","time":"22:10","volumn":"4742.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.37","rise":"1.43%","time":"22:11","volumn":"4832.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.37","rise":"1.44%","time":"22:12","volumn":"4904.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.34%","time":"22:13","volumn":"4957.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.34%","time":"22:14","volumn":"4990.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.29%","time":"22:15","volumn":"5092.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.35","rise":"1.37%","time":"22:16","volumn":"5158.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"1.30%","time":"22:17","volumn":"5247.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.29%","time":"22:18","volumn":"5311.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:19","volumn":"5380.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:20","volumn":"5467.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:21","volumn":"5488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.39%","time":"22:22","volumn":"5663.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"1.30%","time":"22:23","volumn":"5795.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.32%","time":"22:24","volumn":"5837.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.42%","time":"22:25","volumn":"5927.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.27%","time":"22:26","volumn":"6068.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:27","volumn":"6122.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.39%","time":"22:28","volumn":"6178.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.27%","time":"22:29","volumn":"6289.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"1.30%","time":"22:30","volumn":"6349.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.29%","time":"22:31","volumn":"6391.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.25%","time":"22:32","volumn":"6424.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.32","rise":"1.25%","time":"22:33","volumn":"6459.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:34","volumn":"6557.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.35","rise":"1.37%","time":"22:35","volumn":"6582.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.34%","time":"22:36","volumn":"6642.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.33","rise":"1.30%","time":"22:37","volumn":"6789.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.30","rise":"1.20%","time":"22:38","volumn":"6874.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.32%","time":"22:39","volumn":"7055.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.42%","time":"22:40","volumn":"7139.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.35","rise":"1.37%","time":"22:41","volumn":"7315.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.39%","time":"22:42","volumn":"7361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.36","rise":"1.39%","time":"22:43","volumn":"7436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.34","rise":"1.35%","time":"22:44","volumn":"7450.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.39","rise":"1.50%","time":"22:45","volumn":"7590.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.39","rise":"1.49%","time":"22:46","volumn":"7601.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.39","rise":"1.52%","time":"22:47","volumn":"7653.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.41","rise":"1.55%","time":"22:48","volumn":"7862.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.42","rise":"1.60%","time":"22:49","volumn":"7977.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.43","rise":"1.64%","time":"22:50","volumn":"8259.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.46","rise":"1.75%","time":"22:51","volumn":"8567.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.48","rise":"1.80%","time":"22:52","volumn":"8823.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"1.85%","time":"22:53","volumn":"9775.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"1.87%","time":"22:54","volumn":"9990.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"1.87%","time":"22:55","volumn":"1.02\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"1.85%","time":"22:56","volumn":"1.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.51","rise":"1.90%","time":"22:57","volumn":"1.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.50","rise":"1.89%","time":"22:58","volumn":"1.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.55","rise":"2.05%","time":"22:59","volumn":"1.12\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.10%","time":"23:00","volumn":"1.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.14%","time":"23:01","volumn":"1.22\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.27%","time":"23:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.57","rise":"2.09%","time":"23:03","volumn":"1.33\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.58","rise":"2.13%","time":"23:04","volumn":"1.34\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.61","rise":"2.22%","time":"23:05","volumn":"1.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.30%","time":"23:06","volumn":"1.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.30%","time":"23:07","volumn":"1.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.35%","time":"23:08","volumn":"1.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.65","rise":"2.37%","time":"23:09","volumn":"1.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.67","rise":"2.44%","time":"23:10","volumn":"1.43\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.42%","time":"23:11","volumn":"1.46\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.27%","time":"23:12","volumn":"1.48\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.32%","time":"23:13","volumn":"1.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.39%","time":"23:14","volumn":"1.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.34%","time":"23:15","volumn":"1.51\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.32%","time":"23:16","volumn":"1.53\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.62","rise":"2.27%","time":"23:17","volumn":"1.56\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.63","rise":"2.31%","time":"23:18","volumn":"1.58\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.64","rise":"2.34%","time":"23:19","volumn":"1.60\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.39%","time":"23:20","volumn":"1.61\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.69","rise":"2.51%","time":"23:21","volumn":"1.73\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.66","rise":"2.42%","time":"23:22","volumn":"1.77\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.57%","time":"23:23","volumn":"1.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.70","rise":"2.56%","time":"23:24","volumn":"1.81\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"2.61%","time":"23:25","volumn":"1.83\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.72","rise":"2.61%","time":"23:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.71","rise":"2.59%","time":"23:27","volumn":"1.87\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.74","rise":"2.67%","time":"23:28","volumn":"1.90\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"2.77%","time":"23:29","volumn":"1.95\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.66%","time":"23:30","volumn":"1.97\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"2.81%","time":"23:31","volumn":"1.99\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"2.77%","time":"23:32","volumn":"2.00\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.73","rise":"2.64%","time":"23:33","volumn":"2.03\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.76","rise":"2.74%","time":"23:34","volumn":"2.04\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.87%","time":"23:35","volumn":"2.06\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.89%","time":"23:36","volumn":"2.15\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"2.94%","time":"23:37","volumn":"2.18\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"2.96%","time":"23:38","volumn":"2.20\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.85","rise":"3.04%","time":"23:39","volumn":"2.21\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.89%","time":"23:40","volumn":"2.24\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.83","rise":"2.97%","time":"23:41","volumn":"2.25\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.82","rise":"2.94%","time":"23:42","volumn":"2.27\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.89%","time":"23:43","volumn":"2.28\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"2.84%","time":"23:44","volumn":"2.30\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"2.84%","time":"23:45","volumn":"2.31\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.89%","time":"23:46","volumn":"2.32\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"2.84%","time":"23:47","volumn":"2.35\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.81","rise":"2.91%","time":"23:48","volumn":"2.36\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.89%","time":"23:49","volumn":"2.38\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"2.81%","time":"23:50","volumn":"2.39\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.87%","time":"23:51","volumn":"2.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.86%","time":"23:52","volumn":"2.41\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.86%","time":"23:53","volumn":"2.42\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.80","rise":"2.87%","time":"23:54","volumn":"2.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.79","rise":"2.82%","time":"23:55","volumn":"2.45\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"2.81%","time":"23:56","volumn":"2.47\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"2.77%","time":"23:57","volumn":"2.49\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.77","rise":"2.76%","time":"23:58","volumn":"2.50\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"30.78","rise":"2.81%","time":"23:59","volumn":"2.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"00:00","volumn":"2.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"00:01","volumn":"2.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.66%","time":"00:02","volumn":"2.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.71","rise":"2.59%","time":"00:03","volumn":"2.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.62%","time":"00:04","volumn":"2.61\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.71","rise":"2.59%","time":"00:05","volumn":"2.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.71","rise":"2.59%","time":"00:06","volumn":"2.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.62%","time":"00:07","volumn":"2.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.62%","time":"00:08","volumn":"2.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"2.54%","time":"00:09","volumn":"2.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"2.53%","time":"00:10","volumn":"2.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"2.52%","time":"00:11","volumn":"2.81\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"2.56%","time":"00:12","volumn":"2.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.70","rise":"2.54%","time":"00:13","volumn":"2.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.64%","time":"00:14","volumn":"2.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"00:15","volumn":"2.89\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"00:16","volumn":"2.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"00:17","volumn":"2.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.72","rise":"2.61%","time":"00:18","volumn":"2.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"00:19","volumn":"2.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"00:20","volumn":"2.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.72%","time":"00:21","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"00:22","volumn":"2.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"00:23","volumn":"2.98\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"00:24","volumn":"2.99\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"00:25","volumn":"3.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"00:26","volumn":"3.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"00:27","volumn":"3.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"00:28","volumn":"3.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"00:29","volumn":"3.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"00:30","volumn":"3.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"00:31","volumn":"3.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"00:32","volumn":"3.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"00:33","volumn":"3.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"00:34","volumn":"3.16\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"00:35","volumn":"3.18\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"00:36","volumn":"3.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"00:37","volumn":"3.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"00:38","volumn":"3.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"00:39","volumn":"3.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.94%","time":"00:40","volumn":"3.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"00:41","volumn":"3.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.94%","time":"00:42","volumn":"3.24\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"3.01%","time":"00:43","volumn":"3.26\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"00:44","volumn":"3.28\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"00:45","volumn":"3.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"00:46","volumn":"3.29\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.10%","time":"00:47","volumn":"3.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"00:48","volumn":"3.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.19%","time":"00:49","volumn":"3.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.90","rise":"3.21%","time":"00:50","volumn":"3.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.19%","time":"00:51","volumn":"3.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.16%","time":"00:52","volumn":"3.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.04%","time":"00:53","volumn":"3.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"00:54","volumn":"3.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.04%","time":"00:55","volumn":"3.46\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"00:56","volumn":"3.46\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.04%","time":"00:57","volumn":"3.47\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"00:58","volumn":"3.48\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.12%","time":"00:59","volumn":"3.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.12%","time":"01:00","volumn":"3.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.17%","time":"01:01","volumn":"3.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.16%","time":"01:02","volumn":"3.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.17%","time":"01:03","volumn":"3.53\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"01:04","volumn":"3.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.14%","time":"01:05","volumn":"3.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.92%","time":"01:06","volumn":"3.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:07","volumn":"3.60\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"01:08","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:09","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"01:10","volumn":"3.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:11","volumn":"3.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"01:12","volumn":"3.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:13","volumn":"3.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:14","volumn":"3.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:15","volumn":"3.66\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.80%","time":"01:16","volumn":"3.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:17","volumn":"3.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.72%","time":"01:18","volumn":"3.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.74","rise":"2.67%","time":"01:19","volumn":"3.70\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"01:20","volumn":"3.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.71%","time":"01:21","volumn":"3.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.66%","time":"01:22","volumn":"3.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.66%","time":"01:23","volumn":"3.73\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.62%","time":"01:24","volumn":"3.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.73","rise":"2.62%","time":"01:25","volumn":"3.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.72%","time":"01:26","volumn":"3.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:27","volumn":"3.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:28","volumn":"3.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"01:29","volumn":"3.83\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"01:30","volumn":"3.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.78%","time":"01:31","volumn":"3.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:32","volumn":"3.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"01:33","volumn":"3.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"01:34","volumn":"3.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:35","volumn":"3.90\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"01:36","volumn":"3.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:37","volumn":"3.91\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:38","volumn":"3.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.79%","time":"01:39","volumn":"3.92\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:40","volumn":"3.93\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:41","volumn":"3.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:42","volumn":"3.94\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:43","volumn":"3.95\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.72%","time":"01:44","volumn":"3.96\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"01:45","volumn":"3.97\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.71%","time":"01:46","volumn":"4.00\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.71%","time":"01:47","volumn":"4.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.75","rise":"2.72%","time":"01:48","volumn":"4.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"01:49","volumn":"4.01\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"01:50","volumn":"4.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:51","volumn":"4.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:52","volumn":"4.02\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.76","rise":"2.74%","time":"01:53","volumn":"4.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.77%","time":"01:54","volumn":"4.04\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:55","volumn":"4.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.78","rise":"2.81%","time":"01:56","volumn":"4.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"01:57","volumn":"4.05\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"01:58","volumn":"4.06\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"01:59","volumn":"4.07\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"02:00","volumn":"4.08\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:01","volumn":"4.09\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.94%","time":"02:02","volumn":"4.10\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.94%","time":"02:03","volumn":"4.11\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.93%","time":"02:04","volumn":"4.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"02:05","volumn":"4.12\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"02:06","volumn":"4.14\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:07","volumn":"4.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"02:08","volumn":"4.15\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:09","volumn":"4.19\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"02:10","volumn":"4.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.87%","time":"02:11","volumn":"4.20\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:12","volumn":"4.21\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"02:13","volumn":"4.22\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.84%","time":"02:14","volumn":"4.23\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.79","rise":"2.82%","time":"02:15","volumn":"4.27\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"02:16","volumn":"4.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.92%","time":"02:17","volumn":"4.30\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:18","volumn":"4.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:19","volumn":"4.31\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.89%","time":"02:20","volumn":"4.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:21","volumn":"4.32\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"2.96%","time":"02:22","volumn":"4.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"2.97%","time":"02:23","volumn":"4.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"02:24","volumn":"4.34\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"2.97%","time":"02:25","volumn":"4.35\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"2.97%","time":"02:26","volumn":"4.37\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:27","volumn":"4.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:28","volumn":"4.38\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:29","volumn":"4.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.78%","time":"02:30","volumn":"4.39\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.77","rise":"2.76%","time":"02:31","volumn":"4.40\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.86%","time":"02:32","volumn":"4.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.81","rise":"2.91%","time":"02:33","volumn":"4.42\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.80","rise":"2.89%","time":"02:34","volumn":"4.43\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.92%","time":"02:35","volumn":"4.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"02:36","volumn":"4.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.83","rise":"2.97%","time":"02:37","volumn":"4.44\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"02:38","volumn":"4.49\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"02:39","volumn":"4.50\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.14%","time":"02:40","volumn":"4.51\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.12%","time":"02:41","volumn":"4.52\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.14%","time":"02:42","volumn":"4.54\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"02:43","volumn":"4.55\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.09%","time":"02:44","volumn":"4.56\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"2.99%","time":"02:45","volumn":"4.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.94%","time":"02:46","volumn":"4.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.82","rise":"2.96%","time":"02:47","volumn":"4.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.84","rise":"2.99%","time":"02:48","volumn":"4.58\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.03%","time":"02:49","volumn":"4.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.85","rise":"3.04%","time":"02:50","volumn":"4.59\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"02:51","volumn":"4.62\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"02:52","volumn":"4.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"02:53","volumn":"4.63\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"02:54","volumn":"4.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.07%","time":"02:55","volumn":"4.64\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.09%","time":"02:56","volumn":"4.65\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.10%","time":"02:57","volumn":"4.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"02:58","volumn":"4.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.10%","time":"02:59","volumn":"4.67\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.09%","time":"03:00","volumn":"4.68\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.09%","time":"03:01","volumn":"4.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"03:02","volumn":"4.69\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.16%","time":"03:03","volumn":"4.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.89","rise":"3.17%","time":"03:04","volumn":"4.71\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.90","rise":"3.21%","time":"03:05","volumn":"4.74\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.91","rise":"3.23%","time":"03:06","volumn":"4.76\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.90","rise":"3.21%","time":"03:07","volumn":"4.78\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.06%","time":"03:08","volumn":"4.84\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.86","rise":"3.09%","time":"03:09","volumn":"4.85\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.88","rise":"3.13%","time":"03:10","volumn":"4.86\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"03:11","volumn":"4.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"03:12","volumn":"4.87\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"03:13","volumn":"4.88\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"30.87","rise":"3.11%","time":"03:14","volumn":"4.88\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u60e0\u666e[HPQ]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HPQ.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HPQ.html?from=360search","volume":"487.64\u4e07","yearlyTendency":{"cx":{"o":["2023\/05\/31","2024\/05\/13"]},"cy":{"o":["32.75","30.81","28.88","26.95","25.02"]},"cyrate":{"o":["17.02%","10.12%","3.21%","-3.69%","-10.60%"]},"p":[{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"27.98","rise":"0","time":"05\/31","volumn":"30.73\u4e07"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"28.34","rise":"1.29%","time":"06\/01","volumn":"15.65\u4e07"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"29.47","rise":"5.32%","time":"06\/02","volumn":"10.26\u4e07"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"28.21","rise":"0.82%","time":"06\/05","volumn":"9.67\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"28.57","rise":"2.11%","time":"06\/06","volumn":"6.81\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"28.85","rise":"3.11%","time":"06\/07","volumn":"7.27\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"28.96","rise":"3.50%","time":"06\/08","volumn":"5.08\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"28.72","rise":"2.64%","time":"06\/09","volumn":"6.44\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"29.36","rise":"4.93%","time":"06\/12","volumn":"8.83\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"30.08","rise":"7.48%","time":"06\/13","volumn":"8.96\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"30.14","rise":"7.69%","time":"06\/14","volumn":"14.34\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"30.29","rise":"8.23%","time":"06\/15","volumn":"11.34\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"30.19","rise":"7.87%","time":"06\/16","volumn":"13.96\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"29.35","rise":"4.87%","time":"06\/20","volumn":"11.90\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"29.04","rise":"3.76%","time":"06\/21","volumn":"10.34\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"28.99","rise":"3.58%","time":"06\/22","volumn":"7.17\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"28.80","rise":"2.90%","time":"06\/23","volumn":"14.81\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"28.96","rise":"3.48%","time":"06\/26","volumn":"4.90\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"29.03","rise":"3.73%","time":"06\/27","volumn":"6.00\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"29.13","rise":"4.08%","time":"06\/28","volumn":"5.65\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"29.51","rise":"5.44%","time":"06\/29","volumn":"7.26\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"29.90","rise":"6.83%","time":"06\/30","volumn":"8.80\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"29.94","rise":"6.98%","time":"07\/03","volumn":"3.74\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"29.87","rise":"6.73%","time":"07\/05","volumn":"5.29\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"30.09","rise":"7.51%","time":"07\/06","volumn":"6.38\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"30.32","rise":"8.34%","time":"07\/07","volumn":"7.80\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"30.73","rise":"9.80%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"32.64","rise":"16.63%","time":"07\/11","volumn":"13.73\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"32.09","rise":"14.66%","time":"07\/12","volumn":"7.83\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"32.75","rise":"17.02%","time":"07\/13","volumn":"4.34\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"31.98","rise":"14.27%","time":"07\/14","volumn":"4.68\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"32.01","rise":"14.37%","time":"07\/17","volumn":"3.86\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"31.97","rise":"14.23%","time":"07\/18","volumn":"5.03\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"32.12","rise":"14.77%","time":"07\/19","volumn":"4.69\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"31.75","rise":"13.45%","time":"07\/20","volumn":"5.11\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"31.43","rise":"12.30%","time":"07\/21","volumn":"3.48\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"31.62","rise":"12.98%","time":"07\/24","volumn":"3.66\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"32.29","rise":"15.37%","time":"07\/25","volumn":"4.69\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"32.23","rise":"15.16%","time":"07\/26","volumn":"4.72\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"32.07","rise":"14.59%","time":"07\/27","volumn":"3.88\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"31.82","rise":"13.70%","time":"07\/28","volumn":"3.75\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"32.02","rise":"14.41%","time":"07\/31","volumn":"3.74\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"32.14","rise":"14.84%","time":"08\/01","volumn":"3.95\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"31.69","rise":"13.23%","time":"08\/02","volumn":"5.17\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"31.89","rise":"13.95%","time":"08\/03","volumn":"4.15\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"31.62","rise":"12.98%","time":"08\/04","volumn":"3.69\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"31.94","rise":"14.12%","time":"08\/07","volumn":"4.02\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"32.26","rise":"15.27%","time":"08\/08","volumn":"5.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"32.00","rise":"14.34%","time":"08\/09","volumn":"4.71\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"32.16","rise":"14.91%","time":"08\/10","volumn":"4.48\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"31.96","rise":"14.20%","time":"08\/11","volumn":"4.36\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"31.26","rise":"11.69%","time":"08\/14","volumn":"8.87\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"31.03","rise":"10.87%","time":"08\/15","volumn":"5.90\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"30.49","rise":"8.94%","time":"08\/16","volumn":"4.53\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"30.15","rise":"7.73%","time":"08\/17","volumn":"6.15\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"30.25","rise":"8.09%","time":"08\/18","volumn":"4.85\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"30.48","rise":"8.91%","time":"08\/21","volumn":"3.21\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"30.21","rise":"7.94%","time":"08\/22","volumn":"5.08\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"30.34","rise":"8.41%","time":"08\/23","volumn":"5.06\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"29.94","rise":"6.98%","time":"08\/24","volumn":"5.16\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"30.03","rise":"7.30%","time":"08\/25","volumn":"5.03\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"30.52","rise":"9.05%","time":"08\/28","volumn":"4.28\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"30.56","rise":"9.19%","time":"08\/29","volumn":"9.63\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"28.48","rise":"1.76%","time":"08\/30","volumn":"22.46\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"28.90","rise":"3.26%","time":"08\/31","volumn":"9.96\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"29.56","rise":"5.62%","time":"09\/01","volumn":"9.62\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"29.33","rise":"4.80%","time":"09\/05","volumn":"8.39\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"29.32","rise":"4.76%","time":"09\/06","volumn":"6.53\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.51","rise":"1.87%","time":"09\/07","volumn":"9.54\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"28.64","rise":"2.33%","time":"09\/08","volumn":"5.94\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"28.75","rise":"2.72%","time":"09\/11","volumn":"7.20\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"28.39","rise":"1.45%","time":"09\/12","volumn":"8.77\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"27.78","rise":"-0.73%","time":"09\/13","volumn":"12.33\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"27.27","rise":"-2.56%","time":"09\/14","volumn":"16.42\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"26.79","rise":"-4.27%","time":"09\/15","volumn":"14.89\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"26.77","rise":"-4.34%","time":"09\/18","volumn":"10.29\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"27.02","rise":"-3.45%","time":"09\/19","volumn":"8.44\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"26.51","rise":"-5.27%","time":"09\/20","volumn":"8.06\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.25","rise":"-6.20%","time":"09\/21","volumn":"7.15\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.22","rise":"-6.31%","time":"09\/22","volumn":"7.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"25.75","rise":"-7.99%","time":"09\/25","volumn":"9.51\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.17","rise":"-10.06%","time":"09\/26","volumn":"8.80\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"25.09","rise":"-10.35%","time":"09\/27","volumn":"6.67\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"25.02","rise":"-10.60%","time":"09\/28","volumn":"8.53\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"25.15","rise":"-10.13%","time":"09\/29","volumn":"12.47\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"25.12","rise":"-10.24%","time":"10\/02","volumn":"8.55\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.58","rise":"-8.59%","time":"10\/03","volumn":"14.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"25.49","rise":"-8.92%","time":"10\/04","volumn":"8.43\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"25.68","rise":"-8.24%","time":"10\/05","volumn":"11.94\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"25.35","rise":"-9.42%","time":"10\/06","volumn":"8.41\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"25.53","rise":"-8.77%","time":"10\/09","volumn":"7.32\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"25.88","rise":"-7.52%","time":"10\/10","volumn":"10.00\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"26.28","rise":"-6.09%","time":"10\/11","volumn":"11.31\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"26.20","rise":"-6.38%","time":"10\/12","volumn":"7.05\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"25.95","rise":"-7.27%","time":"10\/13","volumn":"6.10\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"26.33","rise":"-5.91%","time":"10\/16","volumn":"6.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"26.55","rise":"-5.13%","time":"10\/17","volumn":"7.04\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.49","rise":"-5.34%","time":"10\/18","volumn":"9.13\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"25.90","rise":"-7.45%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.46","rise":"-9.02%","time":"10\/20","volumn":"6.04\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"25.33","rise":"-9.49%","time":"10\/23","volumn":"4.58\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"25.61","rise":"-8.49%","time":"10\/24","volumn":"6.43\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.48","rise":"-8.95%","time":"10\/25","volumn":"4.25\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"25.62","rise":"-8.45%","time":"10\/26","volumn":"9.21\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"25.29","rise":"-9.63%","time":"10\/27","volumn":"5.46\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.61","rise":"-8.49%","time":"10\/30","volumn":"5.45\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"25.78","rise":"-7.88%","time":"10\/31","volumn":"8.40\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"25.93","rise":"-7.34%","time":"11\/01","volumn":"5.96\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"26.29","rise":"-6.06%","time":"11\/02","volumn":"5.28\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"26.87","rise":"-3.98%","time":"11\/03","volumn":"4.66\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"26.78","rise":"-4.31%","time":"11\/06","volumn":"5.94\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"26.78","rise":"-4.31%","time":"11\/07","volumn":"6.70\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"26.66","rise":"-4.73%","time":"11\/08","volumn":"5.49\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"26.47","rise":"-5.41%","time":"11\/09","volumn":"6.57\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"27.07","rise":"-3.27%","time":"11\/10","volumn":"10.39\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"27.23","rise":"-2.70%","time":"11\/13","volumn":"8.61\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"27.73","rise":"-0.91%","time":"11\/14","volumn":"7.06\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"27.92","rise":"-0.23%","time":"11\/15","volumn":"8.46\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"27.66","rise":"-1.16%","time":"11\/16","volumn":"8.81\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"27.76","rise":"-0.80%","time":"11\/17","volumn":"7.96\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"27.44","rise":"-1.95%","time":"11\/20","volumn":"8.48\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"27.32","rise":"-2.38%","time":"11\/21","volumn":"12.87\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"28.11","rise":"0.45%","time":"11\/22","volumn":"15.78\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"28.08","rise":"0.36%","time":"11\/24","volumn":"4.72\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"27.97","rise":"-0.05%","time":"11\/27","volumn":"7.70\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"28.09","rise":"0.38%","time":"11\/28","volumn":"5.76\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"28.52","rise":"1.91%","time":"11\/29","volumn":"7.27\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"28.79","rise":"2.88%","time":"11\/30","volumn":"12.88\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"28.95","rise":"3.45%","time":"12\/01","volumn":"9.60\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"28.49","rise":"1.80%","time":"12\/04","volumn":"6.11\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"28.31","rise":"1.16%","time":"12\/05","volumn":"13.91\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"27.94","rise":"-0.16%","time":"12\/06","volumn":"5.37\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"28.86","rise":"3.13%","time":"12\/07","volumn":"13.67\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"28.91","rise":"3.31%","time":"12\/08","volumn":"7.56\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"29.82","rise":"6.56%","time":"12\/11","volumn":"14.35\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"29.95","rise":"7.04%","time":"12\/12","volumn":"8.91\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"29.87","rise":"6.76%","time":"12\/13","volumn":"10.30\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"30.65","rise":"9.54%","time":"12\/14","volumn":"12.60\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"30.50","rise":"9.01%","time":"12\/15","volumn":"28.40\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"29.98","rise":"7.15%","time":"12\/18","volumn":"15.43\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"30.00","rise":"7.22%","time":"12\/19","volumn":"7.83\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"29.51","rise":"5.47%","time":"12\/20","volumn":"8.75\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"29.86","rise":"6.72%","time":"12\/21","volumn":"6.53\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"29.90","rise":"6.86%","time":"12\/22","volumn":"4.48\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"30.13","rise":"7.69%","time":"12\/26","volumn":"4.85\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"29.96","rise":"7.08%","time":"12\/27","volumn":"5.12\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"29.90","rise":"6.86%","time":"12\/28","volumn":"5.70\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"29.81","rise":"6.54%","time":"12\/29","volumn":"5.20\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"29.55","rise":"5.61%","time":"01\/02","volumn":"8.77\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"29.62","rise":"5.86%","time":"01\/03","volumn":"8.03\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"29.40","rise":"5.08%","time":"01\/04","volumn":"7.73\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"29.67","rise":"6.04%","time":"01\/05","volumn":"6.93\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"30.72","rise":"9.79%","time":"01\/08","volumn":"11.38\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"29.88","rise":"6.79%","time":"01\/09","volumn":"8.50\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"30.06","rise":"7.44%","time":"01\/10","volumn":"8.69\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"29.72","rise":"6.22%","time":"01\/11","volumn":"8.84\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"29.53","rise":"5.54%","time":"01\/12","volumn":"6.88\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"28.81","rise":"2.97%","time":"01\/16","volumn":"6.69\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"28.37","rise":"1.40%","time":"01\/17","volumn":"8.07\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"28.37","rise":"1.40%","time":"01\/18","volumn":"8.25\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"28.84","rise":"3.08%","time":"01\/19","volumn":"9.82\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"28.90","rise":"3.29%","time":"01\/22","volumn":"8.93\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"29.29","rise":"4.68%","time":"01\/23","volumn":"7.55\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"29.28","rise":"4.65%","time":"01\/24","volumn":"6.92\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"29.43","rise":"5.18%","time":"01\/25","volumn":"8.34\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"29.72","rise":"6.22%","time":"01\/26","volumn":"9.33\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"28.96","rise":"3.50%","time":"01\/29","volumn":"8.00\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"28.87","rise":"3.18%","time":"01\/30","volumn":"6.62\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"28.43","rise":"1.61%","time":"01\/31","volumn":"10.41\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"28.66","rise":"2.43%","time":"02\/01","volumn":"11.99\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"28.40","rise":"1.50%","time":"02\/02","volumn":"7.19\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"28.05","rise":"0.25%","time":"02\/05","volumn":"10.53\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"28.01","rise":"0.11%","time":"02\/06","volumn":"7.93\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"27.67","rise":"-1.11%","time":"02\/07","volumn":"7.36\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"28.01","rise":"0.11%","time":"02\/08","volumn":"4.64\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"28.14","rise":"0.57%","time":"02\/09","volumn":"4.85\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"28.41","rise":"1.54%","time":"02\/12","volumn":"4.90\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"27.86","rise":"-0.43%","time":"02\/13","volumn":"6.50\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"28.30","rise":"1.15%","time":"02\/14","volumn":"6.55\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"28.75","rise":"2.75%","time":"02\/15","volumn":"7.07\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"28.30","rise":"1.15%","time":"02\/16","volumn":"5.68\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"28.35","rise":"1.32%","time":"02\/20","volumn":"5.68\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"28.15","rise":"0.61%","time":"02\/21","volumn":"7.58\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"28.67","rise":"2.47%","time":"02\/22","volumn":"6.28\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"28.99","rise":"3.61%","time":"02\/23","volumn":"5.54\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"28.52","rise":"1.93%","time":"02\/26","volumn":"9.43\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"28.55","rise":"2.04%","time":"02\/27","volumn":"6.68\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"28.44","rise":"1.65%","time":"02\/28","volumn":"10.79\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"28.05","rise":"0.25%","time":"02\/29","volumn":"22.92\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"29.13","rise":"4.11%","time":"03\/01","volumn":"13.16\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"28.78","rise":"2.86%","time":"03\/04","volumn":"10.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"28.85","rise":"3.11%","time":"03\/05","volumn":"11.10\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"29.95","rise":"7.04%","time":"03\/06","volumn":"14.19\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"30.28","rise":"8.22%","time":"03\/07","volumn":"14.01\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"30.46","rise":"8.86%","time":"03\/08","volumn":"11.43\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"30.58","rise":"9.29%","time":"03\/11","volumn":"7.03\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"30.50","rise":"8.99%","time":"03\/12","volumn":"13.38\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"30.75","rise":"9.89%","time":"03\/13","volumn":"8.01\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"30.61","rise":"9.38%","time":"03\/14","volumn":"9.77\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"30.42","rise":"8.71%","time":"03\/15","volumn":"15.27\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"29.94","rise":"6.99%","time":"03\/18","volumn":"9.22\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"29.82","rise":"6.56%","time":"03\/19","volumn":"6.11\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"29.68","rise":"6.06%","time":"03\/20","volumn":"5.29\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"30.08","rise":"7.49%","time":"03\/21","volumn":"6.70\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"30.05","rise":"7.38%","time":"03\/22","volumn":"4.80\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"29.88","rise":"6.78%","time":"03\/25","volumn":"6.90\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"29.99","rise":"7.17%","time":"03\/26","volumn":"6.17\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"30.12","rise":"7.63%","time":"03\/27","volumn":"6.44\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"30.22","rise":"7.99%","time":"03\/28","volumn":"5.95\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"30.38","rise":"8.56%","time":"04\/01","volumn":"6.81\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"29.56","rise":"5.63%","time":"04\/02","volumn":"6.13\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"29.66","rise":"5.99%","time":"04\/03","volumn":"6.86\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"29.64","rise":"5.92%","time":"04\/04","volumn":"5.40\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"29.11","rise":"4.02%","time":"04\/05","volumn":"5.16\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"29.31","rise":"4.74%","time":"04\/08","volumn":"5.21\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"29.97","rise":"7.10%","time":"04\/09","volumn":"6.59\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"28.95","rise":"3.45%","time":"04\/10","volumn":"6.66\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"29.23","rise":"4.45%","time":"04\/11","volumn":"5.52\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"28.53","rise":"1.95%","time":"04\/12","volumn":"7.63\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"27.96","rise":"-0.09%","time":"04\/15","volumn":"6.22\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"27.79","rise":"-0.69%","time":"04\/16","volumn":"7.09\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"27.69","rise":"-1.05%","time":"04\/17","volumn":"6.14\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"27.62","rise":"-1.30%","time":"04\/18","volumn":"4.53\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"27.81","rise":"-0.62%","time":"04\/19","volumn":"4.77\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"27.70","rise":"-1.01%","time":"04\/22","volumn":"5.16\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"27.67","rise":"-1.12%","time":"04\/23","volumn":"6.12\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"28.10","rise":"0.42%","time":"04\/24","volumn":"14.49\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"28.13","rise":"0.52%","time":"04\/25","volumn":"5.03\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"28.00","rise":"0.06%","time":"04\/26","volumn":"5.36\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"28.27","rise":"1.02%","time":"04\/29","volumn":"5.81\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"28.09","rise":"0.38%","time":"04\/30","volumn":"5.56\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"27.75","rise":"-0.84%","time":"05\/01","volumn":"6.14\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"27.94","rise":"-0.16%","time":"05\/02","volumn":"4.83\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"28.18","rise":"0.70%","time":"05\/03","volumn":"6.65\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"28.42","rise":"1.56%","time":"05\/06","volumn":"4.35\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"28.41","rise":"1.52%","time":"05\/07","volumn":"3.95\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"29.44","rise":"5.20%","time":"05\/08","volumn":"8.80\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"29.65","rise":"5.95%","time":"05\/09","volumn":"6.43\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"29.72","rise":"6.20%","time":"05\/10","volumn":"4.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"29.94","rise":"6.99%","time":"05\/13","volumn":"5.57\u4e07"}],"points":"240"}}